Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.06 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 6.918 6.942 6.779 6.779 691,825 -0.15(-2.13%)
May 30, 2013 6.874 6.938 6.858 6.926 349,862 +0.06(+0.87%)
May 29, 2013 6.958 6.958 6.810 6.866 630,737 -0.06(-0.81%)
May 28, 2013 6.982 7.018 6.882 6.922 696,138 +0.00(+0.00%)
May 24, 2013 6.902 6.926 6.898 6.922 575,633 +0.01(+0.12%)
May 23, 2013 6.834 6.930 6.822 6.914 976,514 +0.03(+0.41%)
May 22, 2013 6.966 6.966 6.868 6.886 650,223 -0.06(-0.80%)
May 21, 2013 6.934 6.954 6.922 6.942 541,079 +0.01(+0.17%)
May 20, 2013 6.902 6.946 6.898 6.930 456,426 +0.01(+0.17%)
May 17, 2013 6.894 6.930 6.890 6.918 626,912 +0.02(+0.29%)
May 16, 2013 6.918 6.918 6.874 6.898 539,820 -0.02(-0.35%)
May 15, 2013 6.898 6.926 6.886 6.922 612,369 +0.05(+0.70%)
May 13, 2013 6.886 6.894 6.866 6.874 416,294 -0.00(-0.06%)
May 10, 2013 6.918 6.918 6.826 6.878 556,512 +0.03(+0.41%)
May 09, 2013 6.850 6.868 6.806 6.850 605,537 +0.00(+0.06%)
May 08, 2013 6.838 6.852 6.822 6.846 660,787 +0.00(+0.00%)
May 07, 2013 6.763 6.850 6.759 6.846 1,176,774 +0.07(+1.00%)
May 06, 2013 6.743 6.790 6.743 6.779 706,634 +0.02(+0.35%)
May 03, 2013 6.771 6.771 6.735 6.755 568,347 +0.01(+0.12%)
May 02, 2013 6.723 6.759 6.695 6.747 576,751 +0.04(+0.59%)
May 01, 2013 6.751 6.767 6.699 6.707 691,120 -0.05(-0.77%)
Apr 30, 2013 6.715 6.767 6.715 6.759 706,158 +0.04(+0.59%)
Apr 29, 2013 6.671 6.723 6.659 6.719 541,623 +0.05(+0.72%)
Apr 26, 2013 6.655 6.675 6.647 6.671 502,336 +0.02(+0.24%)
Apr 25, 2013 6.627 6.659 6.623 6.655 802,602 +0.04(+0.60%)
Apr 24, 2013 6.599 6.635 6.589 6.615 562,138 +0.02(+0.24%)
Apr 23, 2013 6.559 6.611 6.559 6.599 529,846 +0.06(+0.98%)
Apr 22, 2013 6.539 6.551 6.507 6.535 343,853 +0.01(+0.18%)
Apr 19, 2013 6.507 6.555 6.499 6.523 479,803 +0.01(+0.18%)
Apr 18, 2013 6.543 6.543 6.477 6.511 440,709 -0.02(-0.31%)
Apr 17, 2013 6.571 6.571 6.507 6.531 572,036 -0.06(-0.97%)
Apr 16, 2013 6.571 6.607 6.571 6.595 569,712 +0.02(+0.36%)
Apr 15, 2013 6.639 6.643 6.547 6.571 606,084 -0.09(-1.32%)
Apr 12, 2013 6.651 6.675 6.627 6.659 582,264 +0.00(+0.00%)
Apr 11, 2013 6.687 6.687 6.627 6.659 649,022 -0.02(-0.30%)
Apr 10, 2013 6.655 6.739 6.655 6.679 814,352 +0.02(+0.24%)
Apr 09, 2013 6.667 6.683 6.619 6.663 480,939 +0.02(+0.24%)
Apr 08, 2013 6.647 6.683 6.627 6.647 501,323 -0.02(-0.36%)
Apr 05, 2013 6.647 6.675 6.595 6.671 621,049 +0.00(+0.06%)
Apr 04, 2013 6.659 6.695 6.647 6.667 492,360 -0.00(-0.06%)
Apr 03, 2013 6.703 6.727 6.647 6.671 700,146 -0.08(-1.18%)
Apr 02, 2013 6.739 6.767 6.727 6.751 700,720 +0.01(+0.18%)
Apr 01, 2013 6.723 6.758 6.707 6.739 1,130,666 +0.03(+0.48%)
Mar 28, 2013 6.647 6.739 6.631 6.707 1,809,407 +0.08(+1.14%)
Mar 27, 2013 6.583 6.651 6.575 6.631 570,228 +0.01(+0.12%)
Mar 26, 2013 6.619 6.643 6.603 6.623 687,137 +0.03(+0.42%)
Mar 25, 2013 6.635 6.671 6.575 6.595 918,127 -0.04(-0.60%)
Mar 22, 2013 6.595 6.643 6.592 6.635 524,466 +0.06(+0.85%)
Mar 21, 2013 6.579 6.627 6.579 6.579 453,968 -0.04(-0.54%)
Mar 20, 2013 6.591 6.615 6.567 6.615 561,917 +0.04(+0.61%)
Mar 19, 2013 6.603 6.603 6.519 6.575 719,801 -0.02(-0.36%)
Mar 18, 2013 6.591 6.611 6.583 6.599 417,907 -0.01(-0.18%)
Mar 15, 2013 6.687 6.691 6.599 6.611 712,086 -0.09(-1.37%)
Mar 14, 2013 6.615 6.715 6.615 6.703 774,019 -0.15(-2.15%)
Mar 13, 2013 6.822 6.878 6.798 6.850 868,127 +0.02(+0.35%)
Mar 12, 2013 6.783 6.826 6.759 6.826 609,111 +0.02(+0.35%)
Mar 11, 2013 6.818 6.818 6.755 6.802 716,560 +0.05(+0.71%)
Mar 08, 2013 6.719 6.755 6.703 6.755 418,850 +0.03(+0.47%)
Mar 07, 2013 6.683 6.731 6.679 6.723 467,280 +0.04(+0.66%)
Mar 06, 2013 6.679 6.687 6.639 6.679 491,444 +0.01(+0.18%)
Mar 05, 2013 6.635 6.683 6.627 6.667 502,858 +0.04(+0.60%)
Mar 04, 2013 6.563 6.627 6.563 6.627 484,726 +0.03(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.